Yunnan Aluminium Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.470	9.720	9.330	9.350	8.579	62,208,384
2022-08-02	9.910	9.920	9.440	9.550	8.763	104,763,874
2022-08-01	10.030	10.210	9.890	10.100	9.267	87,967,249
2022-07-29	9.900	10.170	9.810	10.040	9.212	127,639,493
2022-07-28	9.860	9.970	9.770	9.840	9.029	57,771,226
2022-07-27	9.710	9.870	9.700	9.750	8.946	43,020,758
2022-07-26	9.800	9.840	9.570	9.820	9.011	61,268,798
2022-07-25	10.120	10.180	9.770	9.840	9.029	125,088,752
2022-07-22	9.410	9.690	9.410	9.580	8.790	67,418,873
2022-07-21	9.590	9.620	9.440	9.440	8.662	49,242,310
2022-07-20	9.600	9.640	9.520	9.570	8.781	48,984,871
2022-07-19	9.680	9.810	9.550	9.630	8.836	60,406,913
2022-07-18	9.410	9.620	9.360	9.600	8.809	76,676,776
2022-07-15	9.350	9.440	9.220	9.230	8.469	58,278,513
2022-07-14	9.450	9.500	9.400	9.430	8.653	46,686,924
2022-07-13	9.570	9.590	9.380	9.510	8.726	78,013,296
2022-07-12	9.610	9.830	9.610	9.660	8.864	55,089,011
2022-07-11	9.800	9.800	9.600	9.670	8.873	62,039,222
2022-07-08	9.980	10.070	9.840	9.870	9.056	65,090,204
2022-07-07	9.840	10.100	9.740	9.930	9.111	96,420,298
2022-07-06	10.250	10.270	9.900	9.930	9.111	153,710,628
2022-07-05	9.980	10.650	9.950	10.450	9.589	243,367,048
2022-07-04	9.950	10.020	9.870	10.000	9.176	81,529,224
2022-07-01	9.830	10.090	9.660	10.060	9.231	130,318,318
2022-06-30	9.970	10.030	9.820	9.880	9.066	129,716,327
2022-06-29	10.180	10.410	10.010	10.020	9.194	172,962,176
2022-06-28	10.160	10.270	9.950	10.190	9.350	191,128,918
2022-06-27	9.950	10.180	9.850	10.100	9.267	83,347,759
2022-06-24	10.120	10.140	9.930	9.940	9.121	99,684,884
2022-06-23	10.100	10.180	9.860	10.170	9.332	81,144,771
2022-06-22	10.410	10.440	10.130	10.210	9.265	59,771,602
2022-06-21	10.600	10.620	10.280	10.370	9.410	79,304,874
2022-06-20	11.000	11.040	10.500	10.600	9.619	147,000,642
2022-06-17	11.080	11.220	10.850	11.110	10.081	105,344,623
2022-06-16	11.400	11.640	11.130	11.310	10.263	109,189,472
2022-06-15	11.110	11.500	11.060	11.170	10.136	107,916,001
2022-06-14	11.170	11.270	10.600	11.140	10.109	144,584,569
2022-06-13	11.490	11.800	11.230	11.390	10.335	98,542,352
2022-06-10	11.110	11.720	11.060	11.660	10.580	81,740,420
2022-06-09	11.810	11.860	11.360	11.460	10.399	64,114,666
2022-06-08	11.610	11.910	11.350	11.820	10.726	86,224,703
2022-06-07	11.560	11.780	11.420	11.600	10.526	61,451,425
2022-06-06	11.480	11.790	11.470	11.680	10.599	79,435,962
2022-06-02	11.120	11.420	11.060	11.350	10.299	68,471,836
2022-06-01	11.260	11.300	11.070	11.240	10.199	66,729,766
2022-05-31	11.320	11.550	11.210	11.550	10.481	65,109,513
2022-05-30	11.200	11.620	11.180	11.460	10.399	91,149,347
2022-05-27	11.420	11.470	11.090	11.230	10.190	72,455,898
2022-05-26	11.020	11.440	10.740	11.190	10.154	81,320,102
2022-05-25	10.950	11.100	10.810	11.000	9.982	72,794,911
2022-05-24	11.400	11.570	10.980	10.980	9.963	108,947,199
2022-05-23	11.470	11.780	11.290	11.630	10.553	153,870,880
2022-05-20	10.660	11.350	10.620	11.350	10.299	151,963,560
2022-05-19	10.130	10.330	9.990	10.320	9.365	67,860,694
2022-05-18	10.520	10.550	10.260	10.370	9.410	46,217,357
2022-05-17	10.460	10.630	10.340	10.520	9.546	61,095,542
2022-05-16	10.520	10.680	10.290	10.470	9.501	78,807,526
2022-05-13	10.250	10.360	10.020	10.290	9.337	63,855,635
2022-05-12	10.410	10.560	10.010	10.180	9.237	65,623,353
2022-05-11	10.150	10.650	10.120	10.400	9.437	78,470,416

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.3790 CNY
2025-10-28	0.3200 CNY
2025-06-26	0.1800 CNY
2024-09-30	0.2300 CNY
2024-06-20	0.2300 CNY
2023-06-30	0.1600 CNY
2022-06-23	0.1130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.